[7175 JQスタンダード] 今村証券 日足 時系列データ

[7175 JQスタンダード] 今村証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02961.00961.00949.00949.00900856500
2016-12-01971.00980.00964.00964.0011001069800
2016-11-30942.00942.00942.00942.00300282600
2016-11-2900
2016-11-28968.00968.00968.00968.00700677600
2016-11-25968.00968.00955.00968.0023002222500
2016-11-24940.00950.00931.00950.0014001319900
2016-11-22924.00940.00924.00940.0012001120400
2016-11-21912.00924.00912.00924.0012001100900
2016-11-18898.00909.00898.00909.00600542400
2016-11-17893.00895.00893.00895.00600536100
2016-11-16867.00890.00867.00890.0015001318300
2016-11-15865.00865.00865.00865.0010086500
2016-11-14858.00867.00858.00864.00700604200
2016-11-11864.00879.00858.00858.0013001127100
2016-11-10877.00879.00877.00879.0020001757300
2016-11-0900
2016-11-0800
2016-11-07874.00875.00874.00875.00300262400
2016-11-04863.00875.00863.00875.0015001300700
2016-11-02870.00870.00867.00867.00400347700
2016-11-01870.00870.00852.00870.001000866300
2016-10-31875.00875.00871.00871.00600524200
2016-10-28855.00870.00855.00870.00200172500
2016-10-2700
2016-10-26868.00870.00868.00870.00300260800
2016-10-25884.00884.00883.00883.001100972300
2016-10-24860.00869.00860.00869.00400345400
2016-10-2100
2016-10-20855.00855.00855.00855.0010085500
2016-10-19859.00860.00859.00860.00300257900
2016-10-18847.00847.00847.00847.0010084700
2016-10-1700
2016-10-14860.00860.00860.00860.00200172000
2016-10-1300
2016-10-1200
2016-10-11860.00860.00860.00860.00200172000
2016-10-0700
2016-10-06850.00860.00850.00860.00200171000
2016-10-05842.00842.00840.00840.00200168200
2016-10-0400
2016-10-03870.00870.00843.00843.00300258300
2016-09-30841.00841.00841.00841.00200168200
2016-09-29841.00841.00841.00841.0010084100
2016-09-2800
2016-09-27858.00860.00841.00841.00500427700
2016-09-26863.00863.00860.00860.0013001121600
2016-09-23840.00843.00840.00843.001100924700
2016-09-21825.00835.00825.00835.00700580000
2016-09-20826.00845.00821.00835.0017001415200
2016-09-16822.00828.00822.00825.00500413100
2016-09-15823.00824.00822.00822.00700576100
2016-09-14832.00832.00832.00832.0010083200
2016-09-13832.00832.00832.00832.0010083200
2016-09-12829.00829.00823.00827.00800660700
2016-09-09833.00835.00830.00831.0023001912000
2016-09-08834.00837.00830.00833.0059004901600
2016-09-07836.00836.00832.00833.00600500100
2016-09-06838.00838.00837.00838.0018001508200
2016-09-05823.00840.00823.00840.0016001341900
2016-09-02837.00837.00837.00837.00700585900
2016-09-01828.00831.00828.00831.0026002160100
2016-08-31816.00830.00816.00817.00400329200
2016-08-30831.00831.00829.00830.001200995900
2016-08-29831.00831.00816.00816.001000828000
2016-08-26830.00830.00830.00830.0022001826000
2016-08-25827.00831.00814.00831.0031002557000
2016-08-2400
2016-08-23815.00820.00815.00820.00300245500
2016-08-22827.00827.00826.00826.0041003386700
2016-08-1900
2016-08-1800
2016-08-17834.00834.00834.00834.00600500400
2016-08-16829.00836.00823.00823.0013001077100
2016-08-1500
2016-08-12830.00834.00830.00834.00900750200
2016-08-10833.00833.00823.00830.00900743800
2016-08-09823.00823.00820.00821.001100903300
2016-08-08823.00823.00823.00823.00600493800
2016-08-05822.00822.00812.00812.00400327800
2016-08-04810.00830.00810.00820.001100901500
2016-08-03839.00839.00815.00820.0014001146200
2016-08-02821.00841.00821.00841.00700579900
2016-08-01838.00838.00821.00821.00500413700
2016-07-29811.00817.00811.00817.00400325600
2016-07-28809.00809.00807.00807.001100889700
2016-07-27814.00818.00813.00817.00800652100
2016-07-26829.00829.00829.00829.0010082900
2016-07-25869.00869.00869.00869.0037003215300
2016-07-22810.00814.00810.00814.00800648500
2016-07-21824.00824.00815.00820.001200981100
2016-07-20805.00805.00800.00800.00500400500
2016-07-19792.00805.00790.00797.001000794500
2016-07-15796.00800.00796.00797.001100877000
2016-07-14797.00797.00790.00796.001000793600
2016-07-13802.00802.00796.00796.0025001999400
2016-07-12795.00800.00788.00791.0025001982100
2016-07-11802.00810.00791.00810.00900722000
2016-07-08791.00792.00787.00787.0017001341900
2016-07-07796.00796.00790.00793.0035002780700
2016-07-0600
2016-07-05829.00843.00798.00813.0034002805700
2016-07-04830.00830.00814.00828.00700577300
2016-07-01845.00859.00845.00859.00200170400
2016-06-30852.00852.00825.00831.001000834100
2016-06-29879.00879.00879.00879.0036003164400
2016-06-28806.00806.00804.00804.001100885500
2016-06-27847.00847.00805.00807.0020001657300
2016-06-24855.00855.00793.00802.0044003560300
2016-06-23905.00905.00860.00862.00800706400
2016-06-22870.00870.00860.00860.00400346400
2016-06-21843.00851.00843.00850.00700593200
2016-06-20858.00858.00858.00858.0010085800
2016-06-17869.00869.00843.00843.001100938000
2016-06-16883.00883.00820.00820.0078006614700
2016-06-15882.00883.00878.00883.0054004762000
2016-06-14900.00914.00882.00883.00101009016100
2016-06-13979.00979.00929.00929.0042003997700
2016-06-10963.00966.00963.00966.00500481800
2016-06-09983.00983.00982.00982.0012001179100
2016-06-08963.00971.00963.00971.00400386000
2016-06-0700
2016-06-06966.00975.00966.00975.00800775200
2016-06-03973.00983.00973.00983.00600584800
2016-06-021004.001004.00996.00996.00300299600
2016-06-0100
2016-05-311004.001004.001004.001004.00100100400
2016-05-30995.00995.00995.00995.00200199000
2016-05-2700
2016-05-26983.00993.00981.00992.00900886900
2016-05-251008.001008.001008.001008.00900907200
2016-05-2400
2016-05-23971.00992.00971.00992.0021002048400
2016-05-20988.00990.00988.00990.00400395700
2016-05-1900
2016-05-18990.00990.00988.00988.00200197800
2016-05-17990.00990.00990.00990.00200198000
2016-05-16990.00990.00989.00990.00400395900
2016-05-13995.00996.00995.00996.00200199100
2016-05-1200
2016-05-11995.00996.00995.00995.00400398200
2016-05-10998.00998.00993.00993.00500497000
2016-05-09999.00999.00998.00998.00300299500
2016-05-0600
2016-05-02973.00998.00963.00998.0015001460000
2016-04-28982.00994.00982.00986.0016001583300
2016-04-27995.00995.00981.00989.0021002075900
2016-04-261010.001016.00989.00993.0043004319700
2016-04-251031.001031.001006.001006.0015001544000
2016-04-22994.001004.00990.001004.0081008071100
2016-04-21977.00986.00977.00985.0021002062200
2016-04-20973.00990.00973.00980.00600589700
2016-04-19966.00976.00966.00972.0025002429100
2016-04-18963.00963.00960.00960.00400384600
2016-04-15969.00989.00968.00978.0015001471700
2016-04-14989.001000.00959.00988.0054005297100
2016-04-13970.00999.00965.00999.003210031177000
2016-04-12962.00985.00962.00985.00600588600
2016-04-11975.00975.00958.00965.0011001064600
2016-04-08955.00972.00955.00972.0036003444800
2016-04-07954.00971.00954.00970.00700673800
2016-04-06970.00971.00958.00960.0030002902100
2016-04-05999.001000.00955.00958.0070006797200
2016-04-04999.00999.00994.00999.0027002693200
2016-04-011016.001023.001005.001005.0034003447600
2016-03-311004.001017.001004.001012.0065006556300
2016-03-301030.001035.001021.001021.0019001953200
2016-03-291025.001035.001021.001025.0010001027700
2016-03-281026.001050.001026.001028.0020002076100
2016-03-251038.001038.001023.001026.0033003409000
2016-03-241025.001031.001023.001023.001010010355500
2016-03-231053.001069.001048.001048.0039004116000
2016-03-221052.001070.001051.001055.0061006455600
2016-03-181075.001075.001067.001067.0033003537400
2016-03-171065.001079.001065.001065.0033003526500
2016-03-161083.001083.001071.001072.0045004848900
2016-03-151090.001110.001090.001093.0070007664400
2016-03-141106.001129.001106.001112.0032003564000
2016-03-111100.001112.001090.001104.001220013431500
2016-03-101114.001130.001114.001125.009001013900
2016-03-091113.001120.001113.001120.00400447300
2016-03-081126.001127.001119.001119.00800898100
2016-03-071130.001134.001122.001125.0017001921200
2016-03-041107.001124.001107.001117.0018002011700
2016-03-031123.001141.001101.001101.0060006783300
2016-03-021121.001143.001121.001123.0013001467600
2016-03-011120.001120.001111.001112.00700780600
2016-02-291133.001144.001125.001125.00700794300
2016-02-261146.001150.001110.001133.0041004657800
2016-02-251205.001205.001175.001175.0012001443000
2016-02-241145.001145.001145.001145.00100114500
2016-02-231133.001163.001118.001118.0012001362100
2016-02-221171.001182.001140.001155.0018002097900
2016-02-191173.001220.001169.001220.0026003062400
2016-02-181139.001239.001139.001225.0046005507100
2016-02-171166.001171.001020.001050.0049005271100
2016-02-161230.001237.001158.001180.0019002270900
2016-02-151160.001188.001141.001177.0015001759200
2016-02-121201.001240.001110.001110.0051005892000
2016-02-101251.001251.001219.001219.0022002716900
2016-02-091291.001295.001250.001252.0040005100000
2016-02-081297.001350.001293.001350.0034004443200
2016-02-051362.001362.001352.001357.008001087000
2016-02-041361.001370.001361.001370.00700956200
2016-02-031395.001395.001383.001386.0022003049500
2016-02-021394.001420.001394.001420.0054007637800
2016-02-011419.001460.001402.001403.001140016210700
2016-01-291392.001444.001392.001420.0056007941100
2016-01-281401.001402.001391.001394.0021002936900
2016-01-271430.001448.001423.001431.0018002568900
2016-01-261409.001439.001409.001439.0019002727700
2016-01-251430.001439.001430.001439.008001144900
2016-01-221395.001439.001395.001430.00500709300
2016-01-211415.001415.001393.001393.0024003372600
2016-01-201428.001428.001420.001420.0017002419000
2016-01-191440.001462.001421.001428.0013001871500
2016-01-181440.001440.001421.001425.00870012501500
2016-01-151458.001465.001458.001459.0010001459200
2016-01-141465.001479.001454.001457.0032004668700
2016-01-131485.001485.001460.001470.0012001765000
2016-01-121485.001500.001455.001459.001390020384800
2016-01-081498.001498.001479.001486.0025003730100
2016-01-071509.001509.001480.001483.0038005658800
2016-01-061498.001520.001498.001500.0020003014100
2016-01-051496.001500.001491.001498.0025003743800
2016-01-041519.001519.001496.001496.0024003617300
2015-12-301506.001520.001496.001520.0015002267500
2015-12-291493.001515.001493.001510.00600903800
2015-12-281490.001495.001490.001493.007001044500
2015-12-251500.001510.001493.001493.0036005404200
2015-12-241500.001519.001497.001506.0014002106200
2015-12-221491.001514.001491.001496.0014002096900
2015-12-211540.001540.001497.001497.0030004586300
2015-12-181480.001489.001476.001476.0014002072600
2015-12-171477.001487.001477.001481.0019002813000
2015-12-161458.001477.001458.001476.00300441100
2015-12-151459.001459.001452.001457.0019002766700
2015-12-141461.001464.001456.001459.0024003507300
2015-12-111465.001475.001464.001465.009001319700
2015-12-101475.001475.001464.001464.0026003824200
2015-12-091483.001483.001478.001478.0013001923800
2015-12-081495.001495.001483.001483.007001043000
2015-12-071487.001495.001487.001495.007001042200
2015-12-041485.001486.001485.001485.007001039700
2015-12-031490.001510.001486.001493.0014002091800
2015-12-021498.001500.001482.001482.0010001493400
2015-12-011480.001500.001480.001485.00400594700
2015-11-301500.001500.001500.001500.00400600000
2015-11-271476.001480.001465.001470.0053007809200
2015-11-261484.001504.001484.001489.0011001637800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog